Australia markets close in 2 hours 18 minutes

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300-0.0100 (-4.17%)
As of 1:19PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20210.23000.23500.23000.23000.230079,451
03 Aug 20210.22500.24000.22500.24000.24001,370,941
02 Aug 20210.23000.23500.22750.23500.2350415,499
30 July 20210.23500.23500.23000.23500.23501,087,982
29 July 20210.24000.24000.23000.23000.2300472,835
28 July 20210.23000.23500.23000.23500.2350329,294
27 July 20210.23000.23500.22500.23500.23501,493,416
26 July 20210.23000.23500.22500.22500.22501,042,764
23 July 20210.23000.23500.22500.23000.2300829,038
22 July 20210.23500.23500.22500.23000.23001,211,355
21 July 20210.23500.23500.22500.23000.23001,327,637
20 July 20210.23500.24000.23000.23500.23501,337,795
19 July 20210.24000.24500.23500.23500.23501,438,664
16 July 20210.23500.24000.23500.23500.2350391,259
15 July 20210.24000.24500.24000.24000.2400522,335
14 July 20210.24500.24500.24000.24500.2450380,588
13 July 20210.24000.24500.23500.24000.2400802,643
12 July 20210.23500.24000.23000.24000.24001,431,394
09 July 20210.24000.24000.23000.23000.23002,956,084
08 July 20210.24000.24000.23500.23500.23501,008,892
07 July 20210.22500.23500.22500.23500.2350992,650
06 July 20210.22500.23000.22000.23000.230021,513,224
05 July 20210.22000.22500.22000.22000.2200879,726
02 July 20210.22000.22500.21500.22000.2200547,190
01 July 20210.22500.22500.22000.22000.2200611,298
30 June 20210.22500.23000.21500.22000.22001,987,915
29 June 20210.23000.23000.22500.22750.22753,288,055
28 June 20210.23500.23500.22500.22500.22502,535,408
25 June 20210.23500.24000.23000.23500.23501,960,475
24 June 20210.23500.23500.23000.23500.23501,009,822
23 June 20210.23500.23500.23000.23500.23501,712,031
22 June 20210.23500.24500.23500.23500.23501,704,586
21 June 20210.23500.24000.23000.23000.2300326,767
18 June 20210.23500.24000.23250.23500.2350568,638
17 June 20210.24000.24000.23500.23500.23501,351,233
16 June 20210.24000.24000.23500.24000.2400823,685
15 June 20210.24500.24500.24000.24000.2400912,647
11 June 20210.24500.25000.24000.24500.2450747,720
10 June 20210.24000.25000.24000.24000.24002,016,027
09 June 20210.23500.24000.23000.24000.24001,411,008
08 June 20210.23500.24000.23000.24000.24001,250,757
07 June 20210.24000.24000.23000.23000.23001,689,091
04 June 20210.23000.24000.23000.23500.2350922,846
03 June 20210.24000.24000.22500.22500.22501,438,497
02 June 20210.23500.24000.23500.24000.2400785,291
01 June 20210.25000.25000.23500.24000.24002,283,883
31 May 20210.23500.25000.23500.24500.24502,698,058
28 May 20210.23000.24000.23000.23500.2350764,873
27 May 20210.23000.23500.23000.23000.2300828,468
26 May 20210.23000.23500.22500.22500.22502,433,768
25 May 20210.22500.23500.22500.23000.23001,692,795
24 May 20210.23000.23500.22500.22500.2250801,736
21 May 20210.23000.23500.23000.23000.2300738,135
20 May 20210.23000.24000.22500.22500.22502,207,984
19 May 20210.22500.23500.22000.22000.22001,628,556
18 May 20210.23000.23500.22500.22500.22501,719,418
17 May 20210.23000.24000.22750.23500.23502,675,971
14 May 20210.23500.24000.23500.23500.2350572,652
13 May 20210.23500.24000.23250.23500.2350630,691
12 May 20210.23000.24000.23000.24000.24001,177,302
11 May 20210.23500.23500.23250.23500.23501,092,110
10 May 20210.23500.24000.23000.24000.24001,369,637
07 May 20210.22500.23500.22500.23500.2350537,162
06 May 20210.23500.24000.22500.22500.2250877,449
05 May 20210.23000.24000.23000.23500.2350422,838
04 May 20210.23500.24000.23000.23000.23001,123,060
03 May 20210.24500.24500.22500.23000.23002,473,931
30 Apr 20210.23000.24000.23000.24000.24002,418,425
29 Apr 20210.21500.24500.21500.24500.24506,245,071
28 Apr 20210.21500.21500.21000.21500.21504,008,794
27 Apr 20210.21000.21500.20500.21000.21004,667,198
26 Apr 20210.21500.21500.20500.21000.21002,628,577
23 Apr 20210.21000.21500.20500.21500.21501,866,204
22 Apr 20210.21000.21500.21000.21000.21001,905,198
21 Apr 20210.21000.21500.20750.21000.21003,547,380
20 Apr 20210.21000.21000.20250.20500.20502,777,239
19 Apr 20210.20500.21000.20500.20500.20502,767,521
16 Apr 20210.20500.21000.20000.20000.20003,514,800
15 Apr 20210.20500.21000.20500.20500.20503,248,880
14 Apr 20210.21000.21500.20000.20000.20005,452,501
13 Apr 20210.20500.21750.20250.21000.21005,214,826
12 Apr 20210.20500.20500.20000.20000.20002,347,521
09 Apr 20210.20000.20500.20000.20000.20002,713,319
08 Apr 20210.21000.21000.19500.19500.19503,793,299
07 Apr 20210.21000.21250.19500.20000.20008,812,512
06 Apr 20210.21500.21750.21500.21500.21502,835,334
01 Apr 20210.22000.22500.21250.21500.21502,271,044
31 Mar 20210.21000.22000.21000.21500.21501,259,565
30 Mar 20210.21500.22500.21000.21000.21002,800,170
29 Mar 20210.23500.23500.21500.21500.21503,253,678
26 Mar 20210.22000.24500.22000.23000.230016,956,256
25 Mar 20210.24840.24840.24840.24840.2484-
24 Mar 20210.24840.24840.24840.24840.2484-
23 Mar 20210.24840.25290.23940.24840.24841,251,514
22 Mar 20210.25290.25290.23940.23940.2394547,058
19 Mar 20210.24390.25290.24390.24390.2439768,631
18 Mar 20210.24840.25290.24390.24390.2439746,236
17 Mar 20210.24390.25290.24390.25290.2529519,789
16 Mar 20210.24840.25290.24390.24390.2439517,340
15 Mar 20210.23940.24390.23480.24390.2439780,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...